Shanghai Xinnanyang ONLY Education & Technology
昂立教育 SH600661 Forward-adjusted MAIN R Margin-eligible · 2014-09-22
9.17
-0.13
(-1.40%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
9.62
High
9.76
Low
9.01
Prev close
9.30
Amplitude
8.06%
Volume
13.7M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
9.25
MA10
8.95
MA20
8.82
MA60
8.60
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.62 | 9.76 | 9.01 | 9.17 | 14M |
| 2 | 2026-09-29 | 9.15 | 9.38 | 9.07 | 9.30 | 6M |
| 3 | 2026-09-28 | 9.54 | 9.55 | 9.05 | 9.20 | 14M |
| 4 | 2026-09-24 | 9.04 | 9.89 | 9.00 | 9.56 | 24M |
| 5 | 2026-09-23 | 8.95 | 9.12 | 8.77 | 9.03 | 7M |
| 6 | 2026-09-22 | 8.80 | 9.08 | 8.62 | 8.94 | 9M |
| 7 | 2026-09-21 | 8.47 | 8.83 | 8.40 | 8.83 | 8M |
| 8 | 2026-09-18 | 8.73 | 8.77 | 8.38 | 8.43 | 9M |
| 9 | 2026-09-17 | 8.44 | 8.75 | 8.30 | 8.68 | 8M |
| 10 | 2026-09-16 | 8.17 | 8.39 | 8.08 | 8.34 | 4M |
| 11 | 2026-09-15 | 8.35 | 8.47 | 8.12 | 8.18 | 6M |
| 12 | 2026-09-14 | 8.32 | 8.57 | 8.25 | 8.36 | 7M |
52W
Data range
6.75
52.2%
11.39
High/low over the last 250 trading days, and where the price sits.
← Stocks